Purchase of own shares
LONDON, UK / ACCESSWIRE / May 25, 2023 / The Company announces that on 24 May 2023 it purchased the following number of its ordinary shares of 20340/399 pence each through Goldman Sachs International ("GSI") on the London Stock Exchange in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 5 May 2023 (the "Purchase"). The Purchase was effected pursuant to instructions issued by the Company on 21 February 2023, as announced on 21 February 2023.
| Date of purchase: | 24 May 2023 |
| Aggregate number of ordinary shares purchased: | 87,668 |
| Lowest price paid per share: | £ 51.7800 |
| Highest price paid per share: | £ 52.6000 |
| Average price paid per share: | £ 52.1983 |
The Company intends to cancel the purchased shares.
Following the above transaction, the Company has 171,474,638 ordinary shares in issue (excluding 7,506,782 held in treasury).
A full breakdown of the individual purchases by GSI is included below.
Enquiries to:
InterContinental Hotels Group PLC:
Investor Relations: Stuart Ford (+44 (0)7823 828 739); Aleksandar Milenkovic (+44 (0)7469 905 720);
Joe Simpson (+44 (0)7976 862 072)
Media Relations: Amy Shields (+44 (0)7881 035 550)
Schedule of Purchases
Shares purchased: 87,668 (ISIN: GB00BHJYC057)
Date of purchases: 24 May 2023
Investment firm: GSI
Aggregated information:
London Stock Exchange |
Cboe BXE |
Cboe CXE |
Turquoise |
|
Number of ordinary shares purchased |
87,668 |
|||
Highest price paid (per ordinary share) |
£ 52.6000 |
|||
Lowest price paid (per ordinary share) |
£ 51.7800 |
|||
Volume weighted average price paid(per ordinary share) |
£ 52.1983 |
Detailed information:
Transaction Date |
Time |
Time Zone |
Volume |
Price (GBP) |
Trading Venue |
Transaction ID |
24/05/2023 |
08:09:45 |
BST |
103 |
52.0200 |
XLON |
773163512236376 |
24/05/2023 |
08:09:45 |
BST |
62 |
52.1000 |
XLON |
773163512236370 |
24/05/2023 |
08:09:45 |
BST |
64 |
52.1000 |
XLON |
773163512236371 |
24/05/2023 |
08:09:45 |
BST |
77 |
52.1000 |
XLON |
773163512236372 |
24/05/2023 |
08:13:11 |
BST |
49 |
52.4000 |
XLON |
773163512236826 |
24/05/2023 |
08:13:11 |
BST |
97 |
52.4000 |
XLON |
773163512236825 |
24/05/2023 |
08:15:05 |
BST |
44 |
52.3400 |
XLON |
773163512237057 |
24/05/2023 |
08:15:16 |
BST |
40 |
52.3400 |
XLON |
773163512237067 |
24/05/2023 |
08:15:16 |
BST |
64 |
52.3400 |
XLON |
773163512237068 |
24/05/2023 |
08:15:21 |
BST |
68 |
52.3400 |
XLON |
773163512237075 |
24/05/2023 |
08:16:04 |
BST |
90 |
52.3200 |
XLON |
773163512237136 |
24/05/2023 |
08:16:04 |
BST |
90 |
52.3200 |
XLON |
773163512237137 |
24/05/2023 |
08:16:04 |
BST |
182 |
52.3200 |
XLON |
773163512237138 |
24/05/2023 |
08:16:04 |
BST |
318 |
52.3200 |
XLON |
773163512237135 |
24/05/2023 |
08:17:56 |
BST |
22 |
52.3800 |
XLON |
773163512237319 |
24/05/2023 |
08:17:56 |
BST |
64 |
52.3800 |
XLON |
773163512237318 |
24/05/2023 |
08:17:56 |
BST |
86 |
52.3800 |
XLON |
773163512237320 |
24/05/2023 |
08:18:03 |
BST |
192 |
52.3400 |
XLON |
773163512237331 |
24/05/2023 |
08:18:54 |
BST |
11 |
52.3000 |
XLON |
773163512237418 |
24/05/2023 |
08:18:54 |
BST |
78 |
52.3000 |
XLON |
773163512237417 |
24/05/2023 |
08:19:51 |
BST |
6 |
52.2600 |
XLON |
773163512237509 |
24/05/2023 |
08:19:51 |
BST |
97 |
52.2600 |
XLON |
773163512237510 |
24/05/2023 |
08:20:26 |
BST |
173 |
52.2000 |
XLON |
773163512237739 |
24/05/2023 |
08:21:48 |
BST |
50 |
52.1600 |
XLON |
773163512237920 |
24/05/2023 |
08:21:48 |
BST |
87 |
52.1600 |
XLON |
773163512237921 |
24/05/2023 |
08:24:09 |
BST |
83 |
52.3200 |
XLON |
773163512238166 |
24/05/2023 |
08:24:09 |
BST |
117 |
52.3200 |
XLON |
773163512238167 |
24/05/2023 |
08:25:38 |
BST |
250 |
52.3400 |
XLON |
773163512238285 |
24/05/2023 |
08:27:05 |
BST |
72 |
52.3200 |
XLON |
773163512238454 |
24/05/2023 |
08:27:09 |
BST |
77 |
52.3200 |
XLON |
773163512238461 |
24/05/2023 |
08:29:37 |
BST |
172 |
52.3400 |
XLON |
773163512238802 |
24/05/2023 |
08:29:53 |
BST |
100 |
52.3000 |
XLON |
773163512238823 |
24/05/2023 |
08:29:53 |
BST |
109 |
52.3000 |
XLON |
773163512238824 |
24/05/2023 |
08:32:32 |
BST |
244 |
52.3000 |
XLON |
773163512239119 |
24/05/2023 |
08:33:40 |
BST |
87 |
52.2400 |
XLON |
773163512239216 |
24/05/2023 |
08:34:25 |
BST |
157 |
52.2600 |
XLON |
773163512239277 |
24/05/2023 |
08:36:52 |
BST |
8 |
52.2200 |
XLON |
773163512239560 |
24/05/2023 |
08:36:52 |
BST |
227 |
52.2200 |
XLON |
773163512239559 |
24/05/2023 |
08:37:10 |
BST |
120 |
52.2000 |
XLON |
773163512239590 |
24/05/2023 |
08:38:40 |
BST |
64 |
52.0800 |
XLON |
773163512239796 |
24/05/2023 |
08:38:40 |
BST |
129 |
52.0800 |
XLON |
773163512239795 |
24/05/2023 |
08:40:36 |
BST |
92 |
52.0400 |
XLON |
773163512240028 |
24/05/2023 |
08:41:33 |
BST |
106 |
52.0200 |
XLON |
773163512240138 |
24/05/2023 |
08:42:46 |
BST |
178 |
52.0400 |
XLON |
773163512240445 |
24/05/2023 |
08:43:06 |
BST |
94 |
52.0400 |
XLON |
773163512240544 |
24/05/2023 |
08:47:54 |
BST |
33 |
52.1400 |
XLON |
773163512241066 |
24/05/2023 |
08:47:54 |
BST |
80 |
52.1400 |
XLON |
773163512241067 |
24/05/2023 |
08:48:55 |
BST |
84 |
52.1400 |
XLON |
773163512241154 |
24/05/2023 |
08:48:55 |
BST |
268 |
52.1400 |
XLON |
773163512241153 |
24/05/2023 |
08:50:26 |
BST |
178 |
52.1000 |
XLON |
773163512241344 |
24/05/2023 |
08:51:19 |
BST |
108 |
52.0800 |
XLON |
773163512241452 |
24/05/2023 |
08:51:19 |
BST |
115 |
52.0800 |
XLON |
773163512241453 |
24/05/2023 |
08:54:48 |
BST |
101 |
52.0400 |
XLON |
773163512241691 |
24/05/2023 |
08:56:51 |
BST |
204 |
52.0800 |
XLON |
773163512241892 |
24/05/2023 |
09:00:43 |
BST |
110 |
52.0200 |
XLON |
773163512242254 |
24/05/2023 |
09:04:04 |
BST |
231 |
52.0800 |
XLON |
773163512242625 |
24/05/2023 |
09:04:11 |
BST |
262 |
52.0600 |
XLON |
773163512242632 |
24/05/2023 |
09:05:08 |
BST |
295 |
52.0800 |
XLON |
773163512242728 |
24/05/2023 |
09:05:08 |
BST |
331 |
52.0800 |
XLON |
773163512242727 |
24/05/2023 |
09:05:09 |
BST |
125 |
52.0800 |
XLON |
773163512242733 |
24/05/2023 |
09:05:09 |
BST |
127 |
52.0800 |
XLON |
773163512242732 |
24/05/2023 |
09:05:14 |
BST |
167 |
52.0800 |
XLON |
773163512242769 |
24/05/2023 |
09:05:14 |
BST |
219 |
52.0800 |
XLON |
773163512242768 |
24/05/2023 |
09:05:14 |
BST |
241 |
52.0800 |
XLON |
773163512242767 |
24/05/2023 |
09:05:54 |
BST |
402 |
52.0800 |
XLON |
773163512242838 |
24/05/2023 |
09:05:54 |
BST |
583 |
52.0800 |
XLON |
773163512242837 |
24/05/2023 |
09:05:55 |
BST |
211 |
52.0800 |
XLON |
773163512242844 |
24/05/2023 |
09:08:08 |
BST |
9 |
52.0800 |
XLON |
773163512243082 |
24/05/2023 |
09:08:08 |
BST |
219 |
52.0800 |
XLON |
773163512243081 |
24/05/2023 |
09:08:11 |
BST |
104 |
52.1000 |
XLON |
773163512243091 |
24/05/2023 |
09:08:52 |
BST |
75 |
52.1000 |
XLON |
773163512243143 |
24/05/2023 |
09:09:42 |
BST |
44 |
52.1200 |
XLON |
773163512243216 |
24/05/2023 |
09:09:42 |
BST |
85 |
52.1200 |
XLON |
773163512243215 |
24/05/2023 |
09:09:42 |
BST |
80 |
52.1400 |
XLON |
773163512243218 |
24/05/2023 |
09:09:42 |
BST |
83 |
52.1400 |
XLON |
773163512243217 |
24/05/2023 |
09:09:42 |
BST |
86 |
52.1400 |
XLON |
773163512243219 |
24/05/2023 |
09:09:42 |
BST |
105 |
52.1400 |
XLON |
773163512243210 |
24/05/2023 |
09:13:11 |
BST |
247 |
52.0400 |
XLON |
773163512243446 |
24/05/2023 |
09:13:11 |
BST |
16 |
52.0600 |
XLON |
773163512243451 |
24/05/2023 |
09:13:11 |
BST |
40 |
52.0600 |
XLON |
773163512243449 |
24/05/2023 |
09:13:11 |
BST |
80 |
52.0600 |
XLON |
773163512243450 |
24/05/2023 |
09:15:34 |
BST |
49 |
52.0600 |
XLON |
773163512243565 |
24/05/2023 |
09:15:34 |
BST |
80 |
52.0600 |
XLON |
773163512243564 |
24/05/2023 |
09:15:34 |
BST |
83 |
52.0600 |
XLON |
773163512243563 |
24/05/2023 |
09:17:53 |
BST |
24 |
52.1000 |
XLON |
773163512243673 |
24/05/2023 |
09:17:53 |
BST |
77 |
52.1000 |
XLON |
773163512243674 |
24/05/2023 |
09:17:53 |
BST |
388 |
52.1000 |
XLON |
773163512243670 |
24/05/2023 |
09:18:11 |
BST |
119 |
52.0800 |
XLON |
773163512243688 |
24/05/2023 |
09:19:14 |
BST |
131 |
52.0200 |
XLON |
773163512243778 |
24/05/2023 |
09:34:55 |
BST |
98 |
52.0200 |
XLON |
773163512244599 |
24/05/2023 |
09:37:50 |
BST |
18 |
51.9800 |
XLON |
773163512244863 |
24/05/2023 |
09:37:50 |
BST |
77 |
51.9800 |
XLON |
773163512244864 |
24/05/2023 |
09:44:03 |
BST |
1 |
52.0000 |
XLON |
773163512245403 |
24/05/2023 |
09:44:03 |
BST |
199 |
52.0000 |
XLON |
773163512245402 |
24/05/2023 |
09:46:11 |
BST |
68 |
52.0200 |
XLON |
773163512245556 |
24/05/2023 |
09:46:11 |
BST |
113 |
52.0200 |
XLON |
773163512245560 |
24/05/2023 |
09:54:41 |
BST |
165 |
52.0800 |
XLON |
773163512246191 |
24/05/2023 |
10:04:34 |
BST |
222 |
52.1000 |
XLON |
773163512246821 |
24/05/2023 |
10:08:42 |
BST |
85 |
52.0800 |
XLON |
773163512247120 |
24/05/2023 |
10:08:42 |
BST |
100 |
52.0800 |
XLON |
773163512247121 |
24/05/2023 |
10:09:41 |
BST |
208 |
52.0400 |
XLON |
773163512247326 |
24/05/2023 |
10:11:28 |
BST |
186 |
52.0600 |
XLON |
773163512247500 |
24/05/2023 |
10:14:48 |
BST |
289 |
52.0600 |
XLON |
773163512247749 |
24/05/2023 |
10:15:22 |
BST |
113 |
52.0400 |
XLON |
773163512247786 |
24/05/2023 |
10:18:21 |
BST |
98 |
52.0200 |
XLON |
773163512248033 |
24/05/2023 |
10:18:22 |
BST |
99 |
52.0200 |
XLON |
773163512248035 |
24/05/2023 |
10:21:38 |
BST |
34 |
52.0800 |
XLON |
773163512248382 |
24/05/2023 |
10:22:23 |
BST |
49 |
52.0800 |
XLON |
773163512248434 |
24/05/2023 |
10:22:23 |
BST |
81 |
52.0800 |
XLON |
773163512248433 |
24/05/2023 |
10:23:08 |
BST |
84 |
52.0800 |
XLON |
773163512248512 |
24/05/2023 |
10:23:52 |
BST |
50 |
52.0800 |
XLON |
773163512248547 |
24/05/2023 |
10:24:01 |
BST |
153 |
52.0600 |
XLON |
773163512248557 |
24/05/2023 |
10:24:01 |
BST |
249 |
52.0600 |
XLON |
773163512248556 |
24/05/2023 |
10:26:05 |
BST |
107 |
52.0600 |
XLON |
773163512248635 |
24/05/2023 |
10:28:16 |
BST |
243 |
52.0400 |
XLON |
773163512248822 |
24/05/2023 |
10:31:17 |
BST |
99 |
52.0200 |
XLON |
773163512249145 |
24/05/2023 |
10:36:11 |
BST |
57 |
52.0200 |
XLON |
773163512249818 |
24/05/2023 |
10:36:11 |
BST |
69 |
52.0200 |
XLON |
773163512249817 |
24/05/2023 |
10:36:11 |
BST |
163 |
52.0200 |
XLON |
773163512249819 |
24/05/2023 |
10:36:27 |
BST |
277 |
52.0000 |
XLON |
773163512249883 |
24/05/2023 |
10:46:05 |
BST |
389 |
52.0200 |
XLON |
773163512250687 |
24/05/2023 |
10:46:05 |
BST |
55 |
52.0400 |
XLON |
773163512250683 |
24/05/2023 |
10:46:05 |
BST |
55 |
52.0400 |
XLON |
773163512250689 |
24/05/2023 |
10:46:05 |
BST |
69 |
52.0400 |
XLON |
773163512250688 |
24/05/2023 |
10:46:05 |
BST |
97 |
52.0400 |
XLON |
773163512250684 |
24/05/2023 |
10:46:57 |
BST |
142 |
52.0000 |
XLON |
773163512250756 |
24/05/2023 |
10:46:57 |
BST |
224 |
52.0000 |
XLON |
773163512250755 |
24/05/2023 |
10:48:54 |
BST |
108 |
51.9400 |
XLON |
773163512250925 |
24/05/2023 |
10:50:14 |
BST |
93 |
51.9200 |
XLON |
773163512250990 |
24/05/2023 |
10:52:28 |
BST |
114 |
51.9000 |
XLON |
773163512251212 |
24/05/2023 |
11:02:38 |
BST |
68 |
51.8800 |
XLON |
773163512251804 |
24/05/2023 |
11:02:38 |
BST |
105 |
51.8800 |
XLON |
773163512251805 |
24/05/2023 |
11:02:38 |
BST |
200 |
51.8800 |
XLON |
773163512251798 |
24/05/2023 |
11:02:38 |
BST |
358 |
51.8800 |
XLON |
773163512251802 |
24/05/2023 |
11:06:55 |
BST |
96 |
51.8400 |
XLON |
773163512252062 |
24/05/2023 |
11:08:15 |
BST |
86 |
51.8400 |
XLON |
773163512252189 |
24/05/2023 |
11:10:02 |
BST |
169 |
51.8000 |
XLON |
773163512252281 |
24/05/2023 |
11:10:24 |
BST |
102 |
51.7800 |
XLON |
773163512252326 |
24/05/2023 |
11:21:13 |
BST |
401 |
51.8200 |
XLON |
773163512252914 |
24/05/2023 |
11:21:34 |
BST |
38 |
51.8200 |
XLON |
773163512252927 |
24/05/2023 |
11:23:16 |
BST |
44 |
51.8200 |
XLON |
773163512253134 |
24/05/2023 |
11:23:16 |
BST |
57 |
51.8200 |
XLON |
773163512253136 |
24/05/2023 |
11:23:16 |
BST |
88 |
51.8200 |
XLON |
773163512253135 |
24/05/2023 |
11:23:32 |
BST |
24 |
51.8000 |
XLON |
773163512253182 |
24/05/2023 |
11:23:32 |
BST |
350 |
51.8000 |
XLON |
773163512253181 |
24/05/2023 |
11:31:21 |
BST |
14 |
51.8000 |
XLON |
773163512253752 |
24/05/2023 |
11:47:02 |
BST |
35 |
51.9200 |
XLON |
773163512254390 |
24/05/2023 |
11:47:02 |
BST |
117 |
51.9200 |
XLON |
773163512254386 |
24/05/2023 |
11:47:02 |
BST |
141 |
51.9200 |
XLON |
773163512254389 |
24/05/2023 |
11:49:42 |
BST |
49 |
51.9200 |
XLON |
773163512254500 |
24/05/2023 |
11:49:42 |
BST |
53 |
51.9200 |
XLON |
773163512254501 |
24/05/2023 |
11:49:56 |
BST |
58 |
51.8800 |
XLON |
773163512254541 |
24/05/2023 |
11:49:56 |
BST |
100 |
51.8800 |
XLON |
773163512254540 |
24/05/2023 |
11:49:56 |
BST |
290 |
51.8800 |
XLON |
773163512254539 |
24/05/2023 |
11:49:56 |
BST |
8 |
51.9000 |
XLON |
773163512254545 |
24/05/2023 |
11:49:56 |
BST |
58 |
51.9000 |
XLON |
773163512254542 |
24/05/2023 |
11:49:56 |
BST |
85 |
51.9000 |
XLON |
773163512254543 |
24/05/2023 |
11:49:56 |
BST |
85 |
51.9000 |
XLON |
773163512254544 |
24/05/2023 |
11:49:56 |
BST |
343 |
51.9000 |
XLON |
773163512254532 |
24/05/2023 |
11:49:57 |
BST |
56 |
51.8600 |
XLON |
773163512254559 |
24/05/2023 |
11:49:57 |
BST |
57 |
51.8600 |
XLON |
773163512254558 |
24/05/2023 |
11:49:57 |
BST |
80 |
51.8600 |
XLON |
773163512254557 |
24/05/2023 |
11:49:57 |
BST |
85 |
51.8600 |
XLON |
773163512254556 |
24/05/2023 |
11:49:57 |
BST |
332 |
51.8600 |
XLON |
773163512254560 |
24/05/2023 |
11:49:57 |
BST |
43 |
51.8800 |
XLON |
773163512254563 |
24/05/2023 |
11:49:57 |
BST |
47 |
51.8800 |
XLON |
773163512254561 |
24/05/2023 |
11:49:57 |
BST |
58 |
51.8800 |
XLON |
773163512254562 |
24/05/2023 |
11:51:20 |
BST |
54 |
51.8600 |
XLON |
773163512254641 |
24/05/2023 |
11:59:55 |
BST |
20 |
51.9800 |
XLON |
773163512255105 |
24/05/2023 |
11:59:55 |
BST |
90 |
51.9800 |
XLON |
773163512255104 |
24/05/2023 |
11:59:56 |
BST |
360 |
51.9600 |
XLON |
773163512255108 |
24/05/2023 |
12:01:45 |
BST |
42 |
51.9400 |
XLON |
773163512255271 |
24/05/2023 |
12:02:17 |
BST |
176 |
51.9200 |
XLON |
773163512255399 |
24/05/2023 |
12:02:17 |
BST |
191 |
51.9200 |
XLON |
773163512255400 |
24/05/2023 |
12:03:11 |
BST |
28 |
51.9000 |
XLON |
773163512255489 |
24/05/2023 |
12:03:11 |
BST |
38 |
51.9000 |
XLON |
773163512255482 |
24/05/2023 |
12:03:11 |
BST |
39 |
51.9000 |
XLON |
773163512255486 |
24/05/2023 |
12:03:11 |
BST |
85 |
51.9000 |
XLON |
773163512255487 |
24/05/2023 |
12:03:11 |
BST |
85 |
51.9000 |
XLON |
773163512255488 |
24/05/2023 |
12:03:11 |
BST |
161 |
51.9000 |
XLON |
773163512255483 |
24/05/2023 |
12:03:11 |
BST |
161 |
51.9000 |
XLON |
773163512255485 |
24/05/2023 |
12:03:13 |
BST |
83 |
51.9000 |
XLON |
773163512255559 |
24/05/2023 |
12:03:31 |
BST |
161 |
51.8800 |
XLON |
773163512255623 |
24/05/2023 |
12:03:32 |
BST |
69 |
51.8800 |
XLON |
773163512255626 |
24/05/2023 |
12:03:33 |
BST |
119 |
51.8800 |
XLON |
773163512255627 |
24/05/2023 |
12:05:23 |
BST |
27 |
51.8600 |
XLON |
773163512255739 |
24/05/2023 |
12:05:23 |
BST |
63 |
51.8600 |
XLON |
773163512255740 |
24/05/2023 |
12:10:19 |
BST |
42 |
51.9000 |
XLON |
773163512255996 |
24/05/2023 |
12:10:25 |
BST |
217 |
51.8800 |
XLON |
773163512256032 |
24/05/2023 |
12:10:25 |
BST |
346 |
51.8800 |
XLON |
773163512256030 |
24/05/2023 |
12:20:56 |
BST |
162 |
51.9200 |
XLON |
773163512256584 |
24/05/2023 |
12:20:56 |
BST |
226 |
51.9200 |
XLON |
773163512256583 |
24/05/2023 |
12:20:56 |
BST |
49 |
51.9400 |
XLON |
773163512256596 |
24/05/2023 |
12:20:56 |
BST |
52 |
51.9400 |
XLON |
773163512256590 |
24/05/2023 |
12:20:56 |
BST |
52 |
51.9400 |
XLON |
773163512256593 |
24/05/2023 |
12:20:56 |
BST |
63 |
51.9400 |
XLON |
773163512256591 |
24/05/2023 |
12:20:56 |
BST |
83 |
51.9400 |
XLON |
773163512256594 |
24/05/2023 |
12:20:56 |
BST |
84 |
51.9400 |
XLON |
773163512256595 |
24/05/2023 |
12:20:56 |
BST |
85 |
51.9400 |
XLON |
773163512256592 |
24/05/2023 |
12:21:01 |
BST |
49 |
51.9400 |
XLON |
773163512256613 |
24/05/2023 |
12:21:01 |
BST |
52 |
51.9400 |
XLON |
773163512256609 |
24/05/2023 |
12:21:01 |
BST |
53 |
51.9400 |
XLON |
773163512256612 |
24/05/2023 |
12:21:01 |
BST |
63 |
51.9400 |
XLON |
773163512256611 |
24/05/2023 |
12:21:01 |
BST |
84 |
51.9400 |
XLON |
773163512256614 |
24/05/2023 |
12:21:01 |
BST |
85 |
51.9400 |
XLON |
773163512256610 |
24/05/2023 |
12:21:01 |
BST |
104 |
51.9400 |
XLON |
773163512256615 |
24/05/2023 |
12:21:05 |
BST |
37 |
51.9400 |
XLON |
773163512256622 |
24/05/2023 |
12:21:05 |
BST |
52 |
51.9400 |
XLON |
773163512256623 |
24/05/2023 |
12:25:00 |
BST |
48 |
51.9200 |
XLON |
773163512256854 |
24/05/2023 |
12:25:00 |
BST |
52 |
51.9200 |
XLON |
773163512256855 |
24/05/2023 |
12:25:00 |
BST |
63 |
51.9200 |
XLON |
773163512256852 |
24/05/2023 |
12:25:00 |
BST |
85 |
51.9200 |
XLON |
773163512256853 |
24/05/2023 |
12:25:00 |
BST |
116 |
51.9200 |
XLON |
773163512256856 |
24/05/2023 |
12:25:00 |
BST |
376 |
51.9200 |
XLON |
773163512256848 |
24/05/2023 |
12:27:00 |
BST |
27 |
51.9200 |
XLON |
773163512256961 |
24/05/2023 |
12:27:00 |
BST |
54 |
51.9200 |
XLON |
773163512256960 |
24/05/2023 |
12:32:39 |
BST |
40 |
52.0200 |
XLON |
773163512257318 |
24/05/2023 |
12:32:45 |
BST |
16 |
52.0000 |
XLON |
773163512257322 |
24/05/2023 |
12:32:45 |
BST |
102 |
52.0000 |
XLON |
773163512257326 |
24/05/2023 |
12:32:45 |
BST |
207 |
52.0000 |
XLON |
773163512257325 |
24/05/2023 |
12:32:45 |
BST |
292 |
52.0000 |
XLON |
773163512257321 |
24/05/2023 |
12:32:45 |
BST |
8 |
52.0200 |
XLON |
773163512257330 |
24/05/2023 |
12:32:45 |
BST |
41 |
52.0200 |
XLON |
773163512257327 |
24/05/2023 |
12:32:45 |
BST |
60 |
52.0200 |
XLON |
773163512257328 |
24/05/2023 |
12:32:45 |
BST |
63 |
52.0200 |
XLON |
773163512257329 |
24/05/2023 |
12:38:44 |
BST |
221 |
51.9400 |
XLON |
773163512257571 |
24/05/2023 |
12:41:24 |
BST |
87 |
52.0200 |
XLON |
773163512257696 |
24/05/2023 |
12:41:24 |
BST |
137 |
52.0200 |
XLON |
773163512257692 |
24/05/2023 |
12:41:24 |
BST |
213 |
52.0200 |
XLON |
773163512257690 |
24/05/2023 |
12:50:53 |
BST |
86 |
51.9800 |
XLON |
773163512258126 |
24/05/2023 |
12:58:51 |
BST |
173 |
51.9400 |
XLON |
773163512258632 |
24/05/2023 |
13:01:19 |
BST |
28 |
52.0000 |
XLON |
773163512258805 |
24/05/2023 |
13:01:19 |
BST |
111 |
52.0000 |
XLON |
773163512258804 |
24/05/2023 |
13:01:19 |
BST |
227 |
52.0000 |
XLON |
773163512258801 |
24/05/2023 |
13:05:24 |
BST |
13 |
52.0000 |
XLON |
773163512258994 |
24/05/2023 |
13:05:24 |
BST |
67 |
52.0000 |
XLON |
773163512258991 |
24/05/2023 |
13:05:24 |
BST |
131 |
52.0000 |
XLON |
773163512258992 |
24/05/2023 |
13:06:48 |
BST |
50 |
52.0800 |
XLON |
773163512259078 |
24/05/2023 |
13:06:50 |
BST |
58 |
52.0800 |
XLON |
773163512259080 |
24/05/2023 |
13:06:50 |
BST |
64 |
52.0800 |
XLON |
773163512259082 |
24/05/2023 |
13:06:50 |
BST |
75 |
52.0800 |
XLON |
773163512259081 |
24/05/2023 |
13:06:52 |
BST |
57 |
52.0800 |
XLON |
773163512259083 |
24/05/2023 |
13:06:52 |
BST |
75 |
52.0800 |
XLON |
773163512259084 |
24/05/2023 |
13:07:01 |
BST |
56 |
52.0800 |
XLON |
773163512259093 |
24/05/2023 |
13:07:10 |
BST |
91 |
52.0800 |
XLON |
773163512259100 |
24/05/2023 |
13:09:56 |
BST |
79 |
52.0800 |
XLON |
773163512259160 |
24/05/2023 |
13:12:31 |
BST |
84 |
52.1000 |
XLON |
773163512259241 |
24/05/2023 |
13:16:00 |
BST |
147 |
52.0600 |
XLON |
773163512259670 |
24/05/2023 |
13:16:00 |
BST |
193 |
52.0600 |
XLON |
773163512259667 |
24/05/2023 |
13:16:00 |
BST |
218 |
52.0600 |
XLON |
773163512259666 |
24/05/2023 |
13:23:51 |
BST |
26 |
52.0800 |
XLON |
773163512260062 |
24/05/2023 |
13:23:51 |
BST |
79 |
52.0800 |
XLON |
773163512260061 |
24/05/2023 |
13:23:53 |
BST |
19 |
52.0800 |
XLON |
773163512260073 |
24/05/2023 |
13:23:53 |
BST |
26 |
52.0800 |
XLON |
773163512260074 |
24/05/2023 |
13:23:54 |
BST |
13 |
52.0800 |
XLON |
773163512260075 |
24/05/2023 |
13:23:54 |
BST |
26 |
52.0800 |
XLON |
773163512260076 |
24/05/2023 |
13:23:54 |
BST |
37 |
52.0800 |
XLON |
773163512260077 |
24/05/2023 |
13:23:54 |
BST |
64 |
52.0800 |
XLON |
773163512260078 |
24/05/2023 |
13:23:55 |
BST |
27 |
52.0800 |
XLON |
773163512260079 |
24/05/2023 |
13:24:31 |
BST |
104 |
52.0800 |
XLON |
773163512260096 |
24/05/2023 |
13:26:00 |
BST |
410 |
52.0600 |
XLON |
773163512260155 |
24/05/2023 |
13:27:32 |
BST |
36 |
52.0400 |
XLON |
773163512260217 |
24/05/2023 |
13:27:32 |
BST |
55 |
52.0400 |
XLON |
773163512260218 |
24/05/2023 |
13:31:24 |
BST |
259 |
52.0200 |
XLON |
773163512260485 |
24/05/2023 |
13:34:18 |
BST |
15 |
52.0400 |
XLON |
773163512260725 |
24/05/2023 |
13:34:18 |
BST |
60 |
52.0400 |
XLON |
773163512260724 |
24/05/2023 |
13:34:18 |
BST |
75 |
52.0400 |
XLON |
773163512260726 |
24/05/2023 |
13:35:30 |
BST |
144 |
52.0400 |
XLON |
773163512260770 |
24/05/2023 |
13:35:30 |
BST |
319 |
52.0400 |
XLON |
773163512260769 |
24/05/2023 |
13:40:42 |
BST |
187 |
52.0600 |
XLON |
773163512261019 |
24/05/2023 |
13:43:59 |
BST |
127 |
52.0400 |
XLON |
773163512261199 |
24/05/2023 |
13:46:05 |
BST |
168 |
52.0600 |
XLON |
773163512261330 |
24/05/2023 |
13:46:05 |
BST |
201 |
52.0600 |
XLON |
773163512261329 |
24/05/2023 |
13:49:06 |
BST |
304 |
52.0400 |
XLON |
773163512261529 |
24/05/2023 |
13:56:13 |
BST |
354 |
52.0600 |
XLON |
773163512262178 |
24/05/2023 |
13:56:27 |
BST |
182 |
52.0400 |
XLON |
773163512262206 |
24/05/2023 |
13:56:36 |
BST |
119 |
52.0200 |
XLON |
773163512262222 |
24/05/2023 |
13:59:01 |
BST |
17 |
52.0200 |
XLON |
773163512262457 |
24/05/2023 |
13:59:01 |
BST |
84 |
52.0200 |
XLON |
773163512262458 |
24/05/2023 |
14:00:32 |
BST |
353 |
52.0200 |
XLON |
773163512262605 |
24/05/2023 |
14:00:36 |
BST |
43 |
52.0200 |
XLON |
773163512262612 |
24/05/2023 |
14:00:36 |
BST |
130 |
52.0200 |
XLON |
773163512262611 |
24/05/2023 |
14:01:34 |
BST |
20 |
52.0200 |
XLON |
773163512262731 |
24/05/2023 |
14:01:34 |
BST |
37 |
52.0200 |
XLON |
773163512262729 |
24/05/2023 |
14:01:34 |
BST |
70 |
52.0200 |
XLON |
773163512262730 |
24/05/2023 |
14:01:34 |
BST |
154 |
52.0200 |
XLON |
773163512262719 |
24/05/2023 |
14:05:29 |
BST |
3 |
52.0400 |
XLON |
773163512263060 |
24/05/2023 |
14:05:29 |
BST |
168 |
52.0400 |
XLON |
773163512263061 |
24/05/2023 |
14:07:30 |
BST |
45 |
52.0800 |
XLON |
773163512263191 |
24/05/2023 |
14:07:31 |
BST |
45 |
52.0800 |
XLON |
773163512263194 |
24/05/2023 |
14:07:32 |
BST |
45 |
52.0800 |
XLON |
773163512263196 |
24/05/2023 |
14:07:42 |
BST |
45 |
52.0800 |
XLON |
773163512263209 |
24/05/2023 |
14:07:59 |
BST |
41 |
52.0800 |
XLON |
773163512263221 |
24/05/2023 |
14:08:10 |
BST |
46 |
52.0800 |
XLON |
773163512263226 |
24/05/2023 |
14:08:15 |
BST |
46 |
52.0800 |
XLON |
773163512263227 |
24/05/2023 |
14:08:20 |
BST |
45 |
52.0800 |
XLON |
773163512263230 |
24/05/2023 |
14:08:25 |
BST |
47 |
52.0800 |
XLON |
773163512263233 |
24/05/2023 |
14:08:41 |
BST |
35 |
52.0800 |
XLON |
773163512263259 |
24/05/2023 |
14:08:41 |
BST |
48 |
52.0800 |
XLON |
773163512263260 |
24/05/2023 |
14:10:10 |
BST |
11 |
52.0800 |
XLON |
773163512263371 |
24/05/2023 |
14:10:10 |
BST |
50 |
52.0800 |
XLON |
773163512263366 |
24/05/2023 |
14:10:10 |
BST |
50 |
52.0800 |
XLON |
773163512263367 |
24/05/2023 |
14:10:10 |
BST |
50 |
52.0800 |
XLON |
773163512263368 |
24/05/2023 |
14:10:10 |
BST |
55 |
52.0800 |
XLON |
773163512263373 |
24/05/2023 |
14:10:10 |
BST |
80 |
52.0800 |
XLON |
773163512263372 |
24/05/2023 |
14:10:10 |
BST |
195 |
52.0800 |
XLON |
773163512263369 |
24/05/2023 |
14:10:10 |
BST |
361 |
52.0800 |
XLON |
773163512263364 |
24/05/2023 |
14:16:02 |
BST |
200 |
52.1200 |
XLON |
773163512263717 |
24/05/2023 |
14:17:46 |
BST |
333 |
52.1400 |
XLON |
773163512263868 |
24/05/2023 |
14:17:47 |
BST |
98 |
52.1400 |
XLON |
773163512263875 |
24/05/2023 |
14:17:47 |
BST |
137 |
52.1400 |
XLON |
773163512263876 |
24/05/2023 |
14:20:29 |
BST |
23 |
52.1400 |
XLON |
773163512264128 |
24/05/2023 |
14:20:29 |
BST |
197 |
52.1400 |
XLON |
773163512264127 |
24/05/2023 |
14:25:15 |
BST |
21 |
52.2000 |
XLON |
773163512264506 |
24/05/2023 |
14:25:15 |
BST |
117 |
52.2000 |
XLON |
773163512264508 |
24/05/2023 |
14:25:15 |
BST |
180 |
52.2000 |
XLON |
773163512264505 |
24/05/2023 |
14:25:15 |
BST |
49 |
52.2200 |
XLON |
773163512264500 |
24/05/2023 |
14:25:15 |
BST |
64 |
52.2200 |
XLON |
773163512264501 |
24/05/2023 |
14:25:28 |
BST |
282 |
52.2000 |
XLON |
773163512264525 |
24/05/2023 |
14:30:01 |
BST |
32 |
52.2400 |
XLON |
773163512265085 |
24/05/2023 |
14:30:13 |
BST |
41 |
52.2600 |
XLON |
773163512265210 |
24/05/2023 |
14:30:13 |
BST |
84 |
52.2600 |
XLON |
773163512265211 |
24/05/2023 |
14:30:14 |
BST |
41 |
52.2600 |
XLON |
773163512265239 |
24/05/2023 |
14:30:15 |
BST |
41 |
52.2600 |
XLON |
773163512265248 |
24/05/2023 |
14:30:15 |
BST |
43 |
52.2600 |
XLON |
773163512265249 |
24/05/2023 |
14:30:26 |
BST |
44 |
52.2600 |
XLON |
773163512265358 |
24/05/2023 |
14:30:28 |
BST |
47 |
52.2600 |
XLON |
773163512265370 |
24/05/2023 |
14:30:36 |
BST |
24 |
52.2600 |
XLON |
773163512265424 |
24/05/2023 |
14:30:36 |
BST |
59 |
52.2600 |
XLON |
773163512265422 |
24/05/2023 |
14:30:36 |
BST |
60 |
52.2600 |
XLON |
773163512265423 |
24/05/2023 |
14:30:37 |
BST |
14 |
52.2400 |
XLON |
773163512265449 |
24/05/2023 |
14:30:37 |
BST |
305 |
52.2400 |
XLON |
773163512265448 |
24/05/2023 |
14:31:04 |
BST |
42 |
52.2200 |
XLON |
773163512265694 |
24/05/2023 |
14:31:04 |
BST |
52 |
52.2200 |
XLON |
773163512265700 |
24/05/2023 |
14:31:04 |
BST |
57 |
52.2200 |
XLON |
773163512265702 |
24/05/2023 |
14:31:04 |
BST |
78 |
52.2200 |
XLON |
773163512265697 |
24/05/2023 |
14:31:04 |
BST |
80 |
52.2200 |
XLON |
773163512265701 |
24/05/2023 |
14:31:20 |
BST |
50 |
52.2400 |
XLON |
773163512265872 |
24/05/2023 |
14:31:20 |
BST |
50 |
52.2400 |
XLON |
773163512265874 |
24/05/2023 |
14:31:20 |
BST |
80 |
52.2400 |
XLON |
773163512265873 |
24/05/2023 |
14:32:18 |
BST |
18 |
52.2400 |
XLON |
773163512266120 |
24/05/2023 |
14:32:18 |
BST |
98 |
52.2400 |
XLON |
773163512266119 |
24/05/2023 |
14:32:18 |
BST |
405 |
52.2400 |
XLON |
773163512266117 |
24/05/2023 |
14:33:03 |
BST |
219 |
52.2600 |
XLON |
773163512266368 |
24/05/2023 |
14:34:05 |
BST |
42 |
52.2600 |
XLON |
773163512266626 |
24/05/2023 |
14:34:05 |
BST |
114 |
52.2600 |
XLON |
773163512266627 |
24/05/2023 |
14:35:18 |
BST |
293 |
52.2800 |
XLON |
773163512266933 |
24/05/2023 |
14:35:31 |
BST |
129 |
52.2800 |
XLON |
773163512266968 |
24/05/2023 |
14:35:37 |
BST |
54 |
52.2600 |
XLON |
773163512267062 |
24/05/2023 |
14:35:37 |
BST |
55 |
52.2600 |
XLON |
773163512267061 |
24/05/2023 |
14:36:00 |
BST |
120 |
52.2600 |
XLON |
773163512267190 |
24/05/2023 |
14:36:00 |
BST |
125 |
52.2600 |
XLON |
773163512267193 |
24/05/2023 |
14:36:49 |
BST |
70 |
52.2200 |
XLON |
773163512267466 |
24/05/2023 |
14:36:49 |
BST |
130 |
52.2200 |
XLON |
773163512267469 |
24/05/2023 |
14:37:50 |
BST |
94 |
52.2400 |
XLON |
773163512267939 |
24/05/2023 |
14:39:10 |
BST |
6 |
52.2000 |
XLON |
773163512268434 |
24/05/2023 |
14:39:25 |
BST |
40 |
52.2000 |
XLON |
773163512268510 |
24/05/2023 |
14:39:25 |
BST |
50 |
52.2000 |
XLON |
773163512268509 |
24/05/2023 |
14:41:00 |
BST |
211 |
52.2000 |
XLON |
773163512268917 |
24/05/2023 |
14:42:29 |
BST |
59 |
52.2200 |
XLON |
773163512269352 |
24/05/2023 |
14:42:29 |
BST |
175 |
52.2200 |
XLON |
773163512269351 |
24/05/2023 |
14:43:16 |
BST |
135 |
52.2200 |
XLON |
773163512269614 |
24/05/2023 |
14:43:42 |
BST |
247 |
52.2000 |
XLON |
773163512269726 |
24/05/2023 |
14:44:37 |
BST |
148 |
52.2000 |
XLON |
773163512270052 |
24/05/2023 |
14:45:09 |
BST |
270 |
52.1600 |
XLON |
773163512270340 |
24/05/2023 |
14:45:10 |
BST |
138 |
52.1600 |
XLON |
773163512270353 |
24/05/2023 |
14:45:11 |
BST |
83 |
52.1600 |
XLON |
773163512270362 |
24/05/2023 |
14:45:14 |
BST |
39 |
52.1600 |
XLON |
773163512270391 |
24/05/2023 |
14:45:14 |
BST |
64 |
52.1600 |
XLON |
773163512270392 |
24/05/2023 |
14:45:32 |
BST |
44 |
52.1200 |
XLON |
773163512270594 |
24/05/2023 |
14:45:32 |
BST |
234 |
52.1200 |
XLON |
773163512270595 |
24/05/2023 |
14:45:52 |
BST |
74 |
52.1200 |
XLON |
773163512270775 |
24/05/2023 |
14:46:44 |
BST |
129 |
52.1000 |
XLON |
773163512271171 |
24/05/2023 |
14:47:31 |
BST |
171 |
52.0400 |
XLON |
773163512271633 |
24/05/2023 |
14:49:12 |
BST |
16 |
52.0200 |
XLON |
773163512272133 |
24/05/2023 |
14:49:12 |
BST |
64 |
52.0200 |
XLON |
773163512272135 |
24/05/2023 |
14:49:12 |
BST |
87 |
52.0200 |
XLON |
773163512272134 |
24/05/2023 |
14:49:12 |
BST |
167 |
52.0200 |
XLON |
773163512272129 |
24/05/2023 |
14:50:32 |
BST |
22 |
52.1000 |
XLON |
773163512272410 |
24/05/2023 |
14:50:32 |
BST |
70 |
52.1000 |
XLON |
773163512272411 |
24/05/2023 |
14:50:50 |
BST |
29 |
52.0800 |
XLON |
773163512272442 |
24/05/2023 |
14:51:31 |
BST |
391 |
52.0800 |
XLON |
773163512272614 |
24/05/2023 |
14:51:31 |
BST |
35 |
52.1000 |
XLON |
773163512272622 |
24/05/2023 |
14:51:31 |
BST |
58 |
52.1000 |
XLON |
773163512272624 |
24/05/2023 |
14:51:31 |
BST |
63 |
52.1000 |
XLON |
773163512272623 |
24/05/2023 |
14:52:51 |
BST |
97 |
52.1000 |
XLON |
773163512272985 |
24/05/2023 |
14:52:51 |
BST |
134 |
52.1000 |
XLON |
773163512272986 |
24/05/2023 |
14:52:57 |
BST |
94 |
52.0800 |
XLON |
773163512273081 |
24/05/2023 |
14:52:57 |
BST |
97 |
52.0800 |
XLON |
773163512273080 |
24/05/2023 |
14:56:06 |
BST |
88 |
52.1000 |
XLON |
773163512273687 |
24/05/2023 |
14:56:06 |
BST |
108 |
52.1000 |
XLON |
773163512273689 |
24/05/2023 |
14:56:06 |
BST |
241 |
52.1000 |
XLON |
773163512273684 |
24/05/2023 |
14:58:22 |
BST |
33 |
52.1800 |
XLON |
773163512274092 |
24/05/2023 |
14:58:22 |
BST |
90 |
52.1800 |
XLON |
773163512274091 |
24/05/2023 |
14:58:30 |
BST |
37 |
52.1800 |
XLON |
773163512274105 |
24/05/2023 |
14:58:41 |
BST |
39 |
52.2400 |
XLON |
773163512274190 |
24/05/2023 |
14:58:41 |
BST |
153 |
52.2400 |
XLON |
773163512274191 |
24/05/2023 |
14:58:42 |
BST |
175 |
52.2400 |
XLON |
773163512274196 |
24/05/2023 |
14:59:20 |
BST |
48 |
52.2400 |
XLON |
773163512274324 |
24/05/2023 |
14:59:20 |
BST |
80 |
52.2400 |
XLON |
773163512274323 |
24/05/2023 |
14:59:20 |
BST |
128 |
52.2400 |
XLON |
773163512274321 |
24/05/2023 |
14:59:20 |
BST |
258 |
52.2400 |
XLON |
773163512274322 |
24/05/2023 |
14:59:43 |
BST |
43 |
52.2400 |
XLON |
773163512274389 |
24/05/2023 |
14:59:48 |
BST |
300 |
52.2200 |
XLON |
773163512274396 |
24/05/2023 |
14:59:54 |
BST |
188 |
52.2200 |
XLON |
773163512274423 |
24/05/2023 |
15:00:57 |
BST |
94 |
52.2000 |
XLON |
773163512274596 |
24/05/2023 |
15:00:57 |
BST |
138 |
52.2000 |
XLON |
773163512274595 |
24/05/2023 |
15:01:15 |
BST |
94 |
52.1800 |
XLON |
773163512274626 |
24/05/2023 |
15:01:44 |
BST |
46 |
52.1400 |
XLON |
773163512274727 |
24/05/2023 |
15:01:44 |
BST |
55 |
52.1400 |
XLON |
773163512274728 |
24/05/2023 |
15:01:52 |
BST |
6 |
52.1400 |
XLON |
773163512274763 |
24/05/2023 |
15:01:52 |
BST |
78 |
52.1400 |
XLON |
773163512274762 |
24/05/2023 |
15:01:52 |
BST |
84 |
52.1400 |
XLON |
773163512274760 |
24/05/2023 |
15:02:05 |
BST |
229 |
52.1200 |
XLON |
773163512274827 |
24/05/2023 |
15:03:14 |
BST |
161 |
52.1000 |
XLON |
773163512275054 |
24/05/2023 |
15:05:05 |
BST |
160 |
52.0400 |
XLON |
773163512275580 |
24/05/2023 |
15:06:16 |
BST |
38 |
52.0600 |
XLON |
773163512275942 |
24/05/2023 |
15:06:16 |
BST |
45 |
52.0600 |
XLON |
773163512275943 |
24/05/2023 |
15:07:42 |
BST |
40 |
52.0200 |
XLON |
773163512276356 |
24/05/2023 |
15:07:50 |
BST |
48 |
52.0200 |
XLON |
773163512276414 |
24/05/2023 |
15:08:17 |
BST |
36 |
52.0000 |
XLON |
773163512276543 |
24/05/2023 |
15:08:17 |
BST |
362 |
52.0000 |
XLON |
773163512276542 |
24/05/2023 |
15:08:39 |
BST |
215 |
51.9800 |
XLON |
773163512276646 |
24/05/2023 |
15:11:37 |
BST |
50 |
52.0400 |
XLON |
773163512277235 |
24/05/2023 |
15:11:37 |
BST |
53 |
52.0400 |
XLON |
773163512277233 |
24/05/2023 |
15:11:37 |
BST |
61 |
52.0400 |
XLON |
773163512277234 |
24/05/2023 |
15:11:38 |
BST |
49 |
52.0400 |
XLON |
773163512277241 |
24/05/2023 |
15:11:38 |
BST |
50 |
52.0400 |
XLON |
773163512277239 |
24/05/2023 |
15:11:38 |
BST |
61 |
52.0400 |
XLON |
773163512277240 |
24/05/2023 |
15:11:38 |
BST |
61 |
52.0400 |
XLON |
773163512277242 |
24/05/2023 |
15:11:39 |
BST |
49 |
52.0400 |
XLON |
773163512277243 |
24/05/2023 |
15:11:39 |
BST |
49 |
52.0400 |
XLON |
773163512277244 |
24/05/2023 |
15:11:40 |
BST |
48 |
52.0400 |
XLON |
773163512277249 |
24/05/2023 |
15:11:40 |
BST |
49 |
52.0400 |
XLON |
773163512277247 |
24/05/2023 |
15:11:40 |
BST |
63 |
52.0400 |
XLON |
773163512277248 |
24/05/2023 |
15:12:00 |
BST |
407 |
52.0200 |
XLON |
773163512277304 |
24/05/2023 |
15:13:45 |
BST |
10 |
52.0400 |
XLON |
773163512277749 |
24/05/2023 |
15:13:45 |
BST |
20 |
52.0400 |
XLON |
773163512277746 |
24/05/2023 |
15:13:45 |
BST |
28 |
52.0400 |
XLON |
773163512277745 |
24/05/2023 |
15:13:45 |
BST |
61 |
52.0400 |
XLON |
773163512277748 |
24/05/2023 |
15:13:45 |
BST |
63 |
52.0400 |
XLON |
773163512277747 |
24/05/2023 |
15:13:45 |
BST |
227 |
52.0400 |
XLON |
773163512277735 |
24/05/2023 |
15:15:05 |
BST |
39 |
52.1000 |
XLON |
773163512278010 |
24/05/2023 |
15:15:05 |
BST |
73 |
52.1000 |
XLON |
773163512278011 |
24/05/2023 |
15:15:37 |
BST |
80 |
52.0600 |
XLON |
773163512278140 |
24/05/2023 |
15:15:37 |
BST |
38 |
52.0800 |
XLON |
773163512278141 |
24/05/2023 |
15:15:37 |
BST |
59 |
52.0800 |
XLON |
773163512278142 |
24/05/2023 |
15:16:00 |
BST |
34 |
52.0800 |
XLON |
773163512278279 |
24/05/2023 |
15:16:00 |
BST |
38 |
52.0800 |
XLON |
773163512278277 |
24/05/2023 |
15:16:00 |
BST |
61 |
52.0800 |
XLON |
773163512278278 |
24/05/2023 |
15:17:49 |
BST |
333 |
52.1000 |
XLON |
773163512278614 |
24/05/2023 |
15:17:51 |
BST |
85 |
52.1000 |
XLON |
773163512278622 |
24/05/2023 |
15:17:54 |
BST |
5 |
52.1000 |
XLON |
773163512278637 |
24/05/2023 |
15:17:54 |
BST |
30 |
52.1000 |
XLON |
773163512278638 |
24/05/2023 |
15:17:54 |
BST |
57 |
52.1000 |
XLON |
773163512278639 |
24/05/2023 |
15:17:54 |
BST |
80 |
52.1000 |
XLON |
773163512278636 |
24/05/2023 |
15:17:54 |
BST |
86 |
52.1000 |
XLON |
773163512278635 |
24/05/2023 |
15:20:38 |
BST |
130 |
52.1800 |
XLON |
773163512279205 |
24/05/2023 |
15:22:33 |
BST |
20 |
52.1800 |
XLON |
773163512279408 |
24/05/2023 |
15:22:33 |
BST |
63 |
52.1800 |
XLON |
773163512279409 |
24/05/2023 |
15:24:15 |
BST |
27 |
52.1400 |
XLON |
773163512279724 |
24/05/2023 |
15:25:50 |
BST |
57 |
52.1800 |
XLON |
773163512279952 |
24/05/2023 |
15:26:38 |
BST |
64 |
52.2200 |
XLON |
773163512280055 |
24/05/2023 |
15:26:38 |
BST |
65 |
52.2200 |
XLON |
773163512280057 |
24/05/2023 |
15:26:38 |
BST |
75 |
52.2200 |
XLON |
773163512280056 |
24/05/2023 |
15:26:42 |
BST |
4 |
52.2200 |
XLON |
773163512280081 |
24/05/2023 |
15:26:42 |
BST |
65 |
52.2200 |
XLON |
773163512280083 |
24/05/2023 |
15:26:42 |
BST |
66 |
52.2200 |
XLON |
773163512280084 |
24/05/2023 |
15:26:42 |
BST |
75 |
52.2200 |
XLON |
773163512280082 |
24/05/2023 |
15:26:54 |
BST |
37 |
52.2200 |
XLON |
773163512280112 |
24/05/2023 |
15:26:54 |
BST |
65 |
52.2200 |
XLON |
773163512280115 |
24/05/2023 |
15:26:54 |
BST |
69 |
52.2200 |
XLON |
773163512280114 |
24/05/2023 |
15:26:54 |
BST |
75 |
52.2200 |
XLON |
773163512280113 |
24/05/2023 |
15:26:54 |
BST |
79 |
52.2200 |
XLON |
773163512280116 |
24/05/2023 |
15:26:57 |
BST |
9 |
52.2200 |
XLON |
773163512280122 |
24/05/2023 |
15:26:57 |
BST |
65 |
52.2200 |
XLON |
773163512280119 |
24/05/2023 |
15:26:57 |
BST |
69 |
52.2200 |
XLON |
773163512280120 |
24/05/2023 |
15:26:57 |
BST |
75 |
52.2200 |
XLON |
773163512280118 |
24/05/2023 |
15:26:57 |
BST |
76 |
52.2200 |
XLON |
773163512280123 |
24/05/2023 |
15:26:57 |
BST |
99 |
52.2200 |
XLON |
773163512280121 |
24/05/2023 |
15:27:04 |
BST |
13 |
52.2200 |
XLON |
773163512280149 |
24/05/2023 |
15:27:04 |
BST |
75 |
52.2200 |
XLON |
773163512280148 |
24/05/2023 |
15:27:04 |
BST |
87 |
52.2200 |
XLON |
773163512280147 |
24/05/2023 |
15:27:26 |
BST |
359 |
52.2000 |
XLON |
773163512280204 |
24/05/2023 |
15:27:36 |
BST |
130 |
52.1800 |
XLON |
773163512280244 |
24/05/2023 |
15:27:36 |
BST |
158 |
52.1800 |
XLON |
773163512280242 |
24/05/2023 |
15:30:48 |
BST |
20 |
52.2200 |
XLON |
773163512280682 |
24/05/2023 |
15:30:48 |
BST |
72 |
52.2200 |
XLON |
773163512280681 |
24/05/2023 |
15:31:55 |
BST |
148 |
52.2000 |
XLON |
773163512280802 |
24/05/2023 |
15:31:55 |
BST |
403 |
52.2000 |
XLON |
773163512280800 |
24/05/2023 |
15:32:06 |
BST |
109 |
52.1800 |
XLON |
773163512280849 |
24/05/2023 |
15:35:09 |
BST |
85 |
52.2200 |
XLON |
773163512281409 |
24/05/2023 |
15:35:09 |
BST |
93 |
52.2200 |
XLON |
773163512281412 |
24/05/2023 |
15:35:23 |
BST |
132 |
52.2200 |
XLON |
773163512281448 |
24/05/2023 |
15:36:36 |
BST |
120 |
52.2200 |
XLON |
773163512281706 |
24/05/2023 |
15:36:36 |
BST |
136 |
52.2200 |
XLON |
773163512281705 |
24/05/2023 |
15:36:36 |
BST |
136 |
52.2200 |
XLON |
773163512281709 |
24/05/2023 |
15:37:06 |
BST |
35 |
52.2000 |
XLON |
773163512281813 |
24/05/2023 |
15:37:06 |
BST |
72 |
52.2000 |
XLON |
773163512281811 |
24/05/2023 |
15:37:06 |
BST |
75 |
52.2000 |
XLON |
773163512281812 |
24/05/2023 |
15:37:06 |
BST |
88 |
52.2000 |
XLON |
773163512281807 |
24/05/2023 |
15:38:26 |
BST |
25 |
52.1800 |
XLON |
773163512282036 |
24/05/2023 |
15:38:26 |
BST |
177 |
52.1800 |
XLON |
773163512282033 |
24/05/2023 |
15:39:07 |
BST |
231 |
52.1800 |
XLON |
773163512282195 |
24/05/2023 |
15:41:24 |
BST |
90 |
52.2000 |
XLON |
773163512282611 |
24/05/2023 |
15:41:24 |
BST |
183 |
52.2000 |
XLON |
773163512282612 |
24/05/2023 |
15:42:05 |
BST |
89 |
52.2400 |
XLON |
773163512282695 |
24/05/2023 |
15:42:11 |
BST |
83 |
52.2400 |
XLON |
773163512282710 |
24/05/2023 |
15:42:17 |
BST |
83 |
52.2400 |
XLON |
773163512282732 |
24/05/2023 |
15:42:47 |
BST |
38 |
52.2400 |
XLON |
773163512282829 |
24/05/2023 |
15:42:47 |
BST |
40 |
52.2400 |
XLON |
773163512282831 |
24/05/2023 |
15:42:47 |
BST |
70 |
52.2400 |
XLON |
773163512282832 |
24/05/2023 |
15:42:47 |
BST |
74 |
52.2400 |
XLON |
773163512282830 |
24/05/2023 |
15:42:47 |
BST |
137 |
52.2400 |
XLON |
773163512282828 |
24/05/2023 |
15:42:47 |
BST |
387 |
52.2400 |
XLON |
773163512282821 |
24/05/2023 |
15:43:00 |
BST |
93 |
52.2400 |
XLON |
773163512282869 |
24/05/2023 |
15:44:52 |
BST |
3 |
52.2600 |
XLON |
773163512283073 |
24/05/2023 |
15:44:52 |
BST |
80 |
52.2600 |
XLON |
773163512283072 |
24/05/2023 |
15:45:03 |
BST |
39 |
52.2400 |
XLON |
773163512283134 |
24/05/2023 |
15:45:03 |
BST |
80 |
52.2400 |
XLON |
773163512283133 |
24/05/2023 |
15:45:03 |
BST |
116 |
52.2400 |
XLON |
773163512283132 |
24/05/2023 |
15:45:03 |
BST |
119 |
52.2400 |
XLON |
773163512283131 |
24/05/2023 |
15:45:43 |
BST |
40 |
52.2200 |
XLON |
773163512283233 |
24/05/2023 |
15:45:43 |
BST |
44 |
52.2200 |
XLON |
773163512283232 |
24/05/2023 |
15:47:20 |
BST |
76 |
52.2400 |
XLON |
773163512283478 |
24/05/2023 |
15:47:20 |
BST |
289 |
52.2400 |
XLON |
773163512283472 |
24/05/2023 |
15:47:22 |
BST |
9 |
52.2400 |
XLON |
773163512283481 |
24/05/2023 |
15:47:36 |
BST |
26 |
52.2600 |
XLON |
773163512283517 |
24/05/2023 |
15:47:36 |
BST |
80 |
52.2600 |
XLON |
773163512283516 |
24/05/2023 |
15:47:54 |
BST |
144 |
52.2600 |
XLON |
773163512283540 |
24/05/2023 |
15:48:05 |
BST |
19 |
52.2600 |
XLON |
773163512283587 |
24/05/2023 |
15:48:05 |
BST |
69 |
52.2600 |
XLON |
773163512283586 |
24/05/2023 |
15:48:12 |
BST |
9 |
52.2400 |
XLON |
773163512283608 |
24/05/2023 |
15:48:12 |
BST |
10 |
52.2400 |
XLON |
773163512283609 |
24/05/2023 |
15:48:12 |
BST |
100 |
52.2400 |
XLON |
773163512283607 |
24/05/2023 |
15:48:12 |
BST |
369 |
52.2400 |
XLON |
773163512283606 |
24/05/2023 |
15:49:05 |
BST |
55 |
52.2200 |
XLON |
773163512283783 |
24/05/2023 |
15:49:05 |
BST |
90 |
52.2200 |
XLON |
773163512283781 |
24/05/2023 |
15:49:05 |
BST |
94 |
52.2200 |
XLON |
773163512283782 |
24/05/2023 |
15:49:05 |
BST |
120 |
52.2200 |
XLON |
773163512283780 |
24/05/2023 |
15:49:05 |
BST |
252 |
52.2200 |
XLON |
773163512283770 |
24/05/2023 |
15:49:47 |
BST |
79 |
52.2400 |
XLON |
773163512283859 |
24/05/2023 |
15:49:47 |
BST |
79 |
52.2400 |
XLON |
773163512283860 |
24/05/2023 |
15:49:51 |
BST |
365 |
52.2200 |
XLON |
773163512283862 |
24/05/2023 |
15:50:17 |
BST |
326 |
52.2000 |
XLON |
773163512283986 |
24/05/2023 |
15:52:18 |
BST |
35 |
52.2000 |
XLON |
773163512284330 |
24/05/2023 |
15:52:46 |
BST |
11 |
52.2200 |
XLON |
773163512284385 |
24/05/2023 |
15:52:46 |
BST |
72 |
52.2200 |
XLON |
773163512284384 |
24/05/2023 |
15:52:51 |
BST |
148 |
52.2000 |
XLON |
773163512284391 |
24/05/2023 |
15:54:30 |
BST |
187 |
52.2200 |
XLON |
773163512284667 |
24/05/2023 |
15:54:35 |
BST |
56 |
52.2600 |
XLON |
773163512284699 |
24/05/2023 |
15:54:35 |
BST |
82 |
52.2600 |
XLON |
773163512284701 |
24/05/2023 |
15:54:35 |
BST |
94 |
52.2600 |
XLON |
773163512284700 |
24/05/2023 |
15:54:35 |
BST |
102 |
52.2600 |
XLON |
773163512284703 |
24/05/2023 |
15:54:35 |
BST |
318 |
52.2600 |
XLON |
773163512284702 |
24/05/2023 |
15:54:41 |
BST |
24 |
52.2800 |
XLON |
773163512284727 |
24/05/2023 |
15:54:41 |
BST |
47 |
52.2800 |
XLON |
773163512284730 |
24/05/2023 |
15:54:41 |
BST |
47 |
52.2800 |
XLON |
773163512284734 |
24/05/2023 |
15:54:41 |
BST |
53 |
52.2800 |
XLON |
773163512284733 |
24/05/2023 |
15:54:41 |
BST |
83 |
52.2800 |
XLON |
773163512284732 |
24/05/2023 |
15:54:41 |
BST |
90 |
52.2800 |
XLON |
773163512284731 |
24/05/2023 |
15:54:41 |
BST |
151 |
52.2800 |
XLON |
773163512284729 |
24/05/2023 |
15:54:41 |
BST |
424 |
52.2800 |
XLON |
773163512284728 |
24/05/2023 |
15:54:42 |
BST |
144 |
52.2800 |
XLON |
773163512284739 |
24/05/2023 |
15:54:45 |
BST |
38 |
52.2800 |
XLON |
773163512284746 |
24/05/2023 |
15:54:45 |
BST |
66 |
52.2800 |
XLON |
773163512284747 |
24/05/2023 |
15:54:49 |
BST |
37 |
52.2800 |
XLON |
773163512284755 |
24/05/2023 |
15:54:49 |
BST |
71 |
52.2800 |
XLON |
773163512284754 |
24/05/2023 |
15:54:54 |
BST |
8 |
52.2800 |
XLON |
773163512284774 |
24/05/2023 |
15:54:54 |
BST |
80 |
52.2800 |
XLON |
773163512284775 |
24/05/2023 |
15:54:57 |
BST |
17 |
52.2800 |
XLON |
773163512284787 |
24/05/2023 |
15:54:57 |
BST |
35 |
52.2800 |
XLON |
773163512284786 |
24/05/2023 |
15:54:57 |
BST |
44 |
52.2800 |
XLON |
773163512284785 |
24/05/2023 |
15:54:58 |
BST |
103 |
52.2600 |
XLON |
773163512284788 |
24/05/2023 |
15:55:19 |
BST |
36 |
52.2600 |
XLON |
773163512284854 |
24/05/2023 |
15:55:26 |
BST |
91 |
52.2600 |
XLON |
773163512284866 |
24/05/2023 |
15:56:45 |
BST |
39 |
52.3000 |
XLON |
773163512285069 |
24/05/2023 |
15:56:50 |
BST |
3 |
52.3000 |
XLON |
773163512285083 |
24/05/2023 |
15:57:10 |
BST |
37 |
52.3000 |
XLON |
773163512285153 |
24/05/2023 |
15:57:10 |
BST |
91 |
52.3000 |
XLON |
773163512285152 |
24/05/2023 |
15:58:00 |
BST |
39 |
52.3000 |
XLON |
773163512285228 |
24/05/2023 |
15:58:00 |
BST |
44 |
52.3000 |
XLON |
773163512285229 |
24/05/2023 |
15:59:01 |
BST |
386 |
52.2800 |
XLON |
773163512285377 |
24/05/2023 |
15:59:20 |
BST |
78 |
52.3800 |
XLON |
773163512285434 |
24/05/2023 |
16:00:00 |
BST |
385 |
52.3600 |
XLON |
773163512285515 |
24/05/2023 |
16:00:00 |
BST |
36 |
52.3800 |
XLON |
773163512285522 |
24/05/2023 |
16:00:00 |
BST |
51 |
52.3800 |
XLON |
773163512285521 |
24/05/2023 |
16:00:01 |
BST |
167 |
52.3600 |
XLON |
773163512285548 |
24/05/2023 |
16:00:11 |
BST |
20 |
52.3600 |
XLON |
773163512285626 |
24/05/2023 |
16:00:11 |
BST |
63 |
52.3600 |
XLON |
773163512285623 |
24/05/2023 |
16:00:11 |
BST |
86 |
52.3600 |
XLON |
773163512285625 |
24/05/2023 |
16:00:11 |
BST |
94 |
52.3600 |
XLON |
773163512285622 |
24/05/2023 |
16:00:11 |
BST |
150 |
52.3600 |
XLON |
773163512285624 |
24/05/2023 |
16:00:14 |
BST |
33 |
52.3400 |
XLON |
773163512285636 |
24/05/2023 |
16:00:14 |
BST |
88 |
52.3400 |
XLON |
773163512285635 |
24/05/2023 |
16:00:25 |
BST |
132 |
52.3000 |
XLON |
773163512285698 |
24/05/2023 |
16:02:38 |
BST |
13 |
52.3600 |
XLON |
773163512286030 |
24/05/2023 |
16:02:38 |
BST |
22 |
52.3600 |
XLON |
773163512286027 |
24/05/2023 |
16:02:38 |
BST |
104 |
52.3600 |
XLON |
773163512286029 |
24/05/2023 |
16:02:38 |
BST |
213 |
52.3600 |
XLON |
773163512286028 |
24/05/2023 |
16:02:53 |
BST |
1 |
52.3600 |
XLON |
773163512286087 |
24/05/2023 |
16:02:53 |
BST |
71 |
52.3600 |
XLON |
773163512286088 |
24/05/2023 |
16:03:10 |
BST |
36 |
52.3600 |
XLON |
773163512286150 |
24/05/2023 |
16:03:10 |
BST |
72 |
52.3600 |
XLON |
773163512286151 |
24/05/2023 |
16:03:15 |
BST |
84 |
52.3400 |
XLON |
773163512286160 |
24/05/2023 |
16:03:15 |
BST |
300 |
52.3400 |
XLON |
773163512286161 |
24/05/2023 |
16:03:18 |
BST |
80 |
52.3400 |
XLON |
773163512286178 |
24/05/2023 |
16:03:23 |
BST |
7 |
52.3600 |
XLON |
773163512286193 |
24/05/2023 |
16:03:23 |
BST |
12 |
52.3600 |
XLON |
773163512286203 |
24/05/2023 |
16:03:23 |
BST |
21 |
52.3600 |
XLON |
773163512286188 |
24/05/2023 |
16:03:23 |
BST |
78 |
52.3600 |
XLON |
773163512286190 |
24/05/2023 |
16:03:23 |
BST |
80 |
52.3600 |
XLON |
773163512286191 |
24/05/2023 |
16:03:23 |
BST |
90 |
52.3600 |
XLON |
773163512286205 |
24/05/2023 |
16:03:23 |
BST |
94 |
52.3600 |
XLON |
773163512286189 |
24/05/2023 |
16:03:23 |
BST |
94 |
52.3600 |
XLON |
773163512286204 |
24/05/2023 |
16:03:23 |
BST |
133 |
52.3600 |
XLON |
773163512286192 |
24/05/2023 |
16:03:23 |
BST |
147 |
52.3600 |
XLON |
773163512286194 |
24/05/2023 |
16:03:24 |
BST |
24 |
52.3600 |
XLON |
773163512286207 |
24/05/2023 |